USX:MKKGY - Merck KGaA Merck KGaA ADR
Sector: Health Care, Industry: Pharmaceuticals
Add to Watchlist
   
Add Alert 


Yahoo Finance (Live Price)
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
24 Mar 2014 USD 55.14 55.14 54.56 54.9 16.4766 +0.09 (+0.16%) 1,852
21 Mar 2014 USD 54.981 54.981 54.81 54.81 16.4496 -0.728 (-1.31%) 610
20 Mar 2014 USD 54.67 55.538 54.67 55.538 16.6681 +0.148 (+0.27%) 822
19 Mar 2014 USD 55.55 55.63 55.37 55.39 16.6236 +0.28 (+0.51%) 1,250
18 Mar 2014 USD 54.92 55.11 54.75 55.11 16.5396 +1.16 (+2.15%) 3,780
17 Mar 2014 USD 53.95 53.95 53.95 53.95 16.1915 0.0 (0.0%) 0
14 Mar 2014 USD 53.75 53.95 53.75 53.95 16.1915 +0.78 (+1.47%) 2,820
13 Mar 2014 USD 53.17 53.26 53.05 53.17 15.9574 -0.78 (-1.45%) 1,231
12 Mar 2014 USD 54.2 54.2 53.95 53.95 16.1915 -1.03 (-1.87%) 815
11 Mar 2014 USD 54.98 54.98 54.98 54.98 16.5006 +0.06 (+0.11%) 333
10 Mar 2014 USD 55.26 55.31 54.9 54.92 16.4826 -0.26 (-0.47%) 2,818
7 Mar 2014 USD 55.18 55.18 55.18 55.18 16.5606 +0.01 (+0.02%) 420
6 Mar 2014 USD 55.38 55.38 54.95 55.17 16.5576 -2.24 (-3.90%) 1,271
5 Mar 2014 USD 57.41 57.41 57.41 57.41 17.2299 0.0 (0.0%) 0
4 Mar 2014 USD 57.52 57.57 57.25 57.41 17.2299 +1.47 (+2.63%) 1,298
3 Mar 2014 USD 56.3 56.3 55.94 55.94 16.7887 -2.17 (-3.73%) 1,372
28 Feb 2014 USD 58.29 58.349 58.11 58.11 17.44 +0.82 (+1.43%) 1,657
27 Feb 2014 USD 56.7 57.29 56.7 57.29 17.1939 +0.45 (+0.79%) 2,320
26 Feb 2014 USD 57.35 57.35 56.78 56.84 17.0588 -0.52 (-0.91%) 1,150
25 Feb 2014 USD 57.67 57.67 57.36 57.36 17.2149 +0.04 (+0.07%) 1,171
24 Feb 2014 USD 56.65 57.41 56.65 57.32 17.2029 +0.96 (+1.70%) 1,533
21 Feb 2014 USD 56.37 56.37 56.36 56.36 16.9148 -0.01 (-0.02%) 2,427
20 Feb 2014 USD 56.11 56.37 56.11 56.37 16.9178 +0.24 (+0.43%) 1,170
19 Feb 2014 USD 55.98 56.13 55.97 56.13 16.8457 +0.14 (+0.25%) 924
18 Feb 2014 USD 55.606 55.99 55.534 55.99 16.8037 0.0 (0.0%) 2,353
17 Feb 2014 USD 55.99 55.99 55.99 55.99 16.8037 0.0 (0.0%) 0
14 Feb 2014 USD 55.99 55.99 55.99 55.99 16.8037 +0.49 (+0.88%) 442
13 Feb 2014 USD 55.1 55.5 55.1 55.5 16.6567 +0.51 (+0.93%) 2,983
12 Feb 2014 USD 54.96 55 54.96 54.99 16.5036 +0.42 (+0.77%) 1,374
11 Feb 2014 USD 54.123 54.57 54.123 54.57 16.3776 +0.66 (+1.22%) 1,851



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T4

About · FAQs · StocksCafe © 2024 · Privacy · Terms